5603 虹技(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	258	258	256	257	83,000	2,570
2016-12-29	261	262	255	256	208,000	2,560
2016-12-28	259	265	259	264	195,000	2,640
2016-12-27	261	262	259	259	195,000	2,590
2016-12-26	263	264	261	262	147,000	2,620
2016-12-22	270	270	263	267	284,000	2,670
2016-12-21	262	270	261	270	466,000	2,700
2016-12-20	257	264	256	263	164,000	2,630
2016-12-19	265	265	260	261	202,000	2,610
2016-12-16	270	270	267	268	127,000	2,680
2016-12-15	274	274	268	269	281,000	2,690
2016-12-14	276	276	270	272	467,000	2,720
2016-12-13	271	278	271	275	461,000	2,750
2016-12-12	271	274	265	273	537,000	2,730
2016-12-09	275	276	270	272	521,000	2,720
2016-12-08	277	279	274	276	551,000	2,760
2016-12-07	275	276	269	276	674,000	2,760
2016-12-06	276	278	269	273	881,000	2,730
2016-12-05	267	275	265	274	1,166,000	2,740
2016-12-02	266	268	262	267	989,000	2,670
2016-12-01	266	268	257	260	888,000	2,600
2016-11-30	252	261	251	261	914,000	2,610
2016-11-29	253	253	249	252	219,000	2,520
2016-11-28	252	255	250	253	246,000	2,530
2016-11-25	255	257	250	252	527,000	2,520
2016-11-24	252	256	248	254	230,000	2,540
2016-11-22	251	251	244	250	301,000	2,500
2016-11-21	257	257	252	253	356,000	2,530
2016-11-18	252	258	247	254	1,071,000	2,540
2016-11-17	239	254	236	251	1,375,000	2,510
2016-11-16	243	244	238	239	234,000	2,390
2016-11-15	243	246	241	242	196,000	2,420
2016-11-14	236	244	236	244	233,000	2,440
2016-11-11	237	246	231	235	480,000	2,350
2016-11-10	234	239	233	237	304,000	2,370
2016-11-09	236	237	218	222	486,000	2,220
2016-11-08	239	243	232	238	189,000	2,380
2016-11-07	236	242	236	239	224,000	2,390
2016-11-04	234	240	232	234	296,000	2,340
2016-11-02	240	241	233	235	385,000	2,350
2016-11-01	253	254	241	242	760,000	2,420
2016-10-31	245	247	243	245	306,000	2,450
2016-10-28	244	244	241	243	250,000	2,430
2016-10-27	242	242	240	242	138,000	2,420
2016-10-26	238	243	237	241	332,000	2,410
2016-10-25	237	240	233	235	328,000	2,350
2016-10-24	240	244	236	237	307,000	2,370
2016-10-21	250	250	239	240	458,000	2,400
2016-10-20	254	256	248	250	383,000	2,500
2016-10-19	251	253	247	252	319,000	2,520
2016-10-18	245	252	244	251	416,000	2,510
2016-10-17	241	247	241	245	356,000	2,450
2016-10-14	243	245	240	241	275,000	2,410
2016-10-13	244	246	238	243	630,000	2,430
2016-10-12	259	259	242	245	1,342,000	2,450
2016-10-11	262	265	261	262	271,000	2,620
2016-10-07	263	265	260	262	397,000	2,620
2016-10-06	276	277	263	264	698,000	2,640
2016-10-05	270	279	267	273	1,072,000	2,730
2016-10-04	265	271	259	267	897,000	2,670
2016-10-03	276	276	265	267	1,030,000	2,670
2016-09-30	281	287	277	277	2,099,000	2,770
2016-09-29	280	289	276	285	4,282,000	2,850
2016-09-28	275	276	267	269	2,224,000	2,690
2016-09-27	265	275	264	272	1,932,000	2,720
2016-09-26	257	274	254	269	2,939,000	2,690
2016-09-23	248	255	248	252	372,000	2,520
2016-09-21	247	253	241	251	755,000	2,510
2016-09-20	249	252	248	250	370,000	2,500
2016-09-16	269	270	248	253	1,560,000	2,530
2016-09-15	258	270	257	268	1,286,000	2,680
2016-09-14	261	264	254	258	1,582,000	2,580
2016-09-13	278	280	260	265	3,709,000	2,650
2016-09-12	261	274	257	273	3,608,000	2,730
2016-09-09	248	260	248	259	1,811,000	2,590
2016-09-08	238	250	237	248	1,541,000	2,480
2016-09-07	234	239	231	236	444,000	2,360
2016-09-06	242	249	232	235	1,077,000	2,350
2016-09-05	262	266	242	243	4,459,000	2,430
2016-09-02	236	255	234	254	2,761,000	2,540
2016-09-01	232	239	231	236	1,251,000	2,360
2016-08-31	234	237	225	231	1,766,000	2,310
2016-08-30	227	235	222	231	1,342,000	2,310
2016-08-29	230	231	223	227	956,000	2,270
2016-08-26	226	230	217	224	1,975,000	2,240
2016-08-25	209	224	207	222	1,194,000	2,220
2016-08-24	215	215	210	211	371,000	2,110
2016-08-23	220	220	209	214	837,000	2,140
2016-08-22	209	218	208	217	1,035,000	2,170
2016-08-19	220	225	206	209	4,386,000	2,090
2016-08-18	198	200	195	199	224,000	1,990
2016-08-17	202	208	198	200	477,000	2,000
2016-08-16	209	209	203	204	299,000	2,040
2016-08-15	207	211	205	207	338,000	2,070
2016-08-12	211	214	207	208	367,000	2,080
2016-08-10	218	223	210	212	1,115,000	2,120
2016-08-09	209	216	209	214	1,035,000	2,140
2016-08-08	206	218	205	209	1,405,000	2,090
2016-08-05	209	213	203	205	2,692,000	2,050
2016-08-04	210	226	200	202	6,765,000	2,020
2016-08-03	235	241	207	213	14,414,000	2,130
2016-08-02	230	285	215	235	103,634,000	2,350
2016-08-01	194	229	194	229	16,220,000	2,290
2016-07-29	170	179	166	179	81,000	1,790
2016-07-28	177	179	167	168	171,000	1,680
2016-07-27	172	186	166	176	384,000	1,760
2016-07-26	170	171	165	167	283,000	1,670
2016-07-25	162	194	162	175	1,371,000	1,750
2016-07-22	155	159	155	159	29,000	1,590
2016-07-21	159	161	157	159	77,000	1,590
2016-07-20	158	158	155	158	29,000	1,580
2016-07-19	157	158	155	157	22,000	1,570
2016-07-15	153	157	153	157	40,000	1,570
2016-07-14	155	155	153	153	23,000	1,530
2016-07-13	153	155	152	153	35,000	1,530
2016-07-12	149	155	149	151	46,000	1,510
2016-07-11	144	149	144	148	55,000	1,480
2016-07-08	146	147	144	144	38,000	1,440
2016-07-07	149	150	146	147	60,000	1,470
2016-07-06	142	148	142	147	97,000	1,470
2016-07-05	145	146	143	146	43,000	1,460
2016-07-04	142	145	142	145	59,000	1,450
2016-07-01	145	146	144	144	49,000	1,440
2016-06-30	143	145	142	143	77,000	1,430
2016-06-29	145	145	141	141	50,000	1,410
2016-06-28	141	143	139	140	60,000	1,400
2016-06-27	146	146	142	143	69,000	1,430
2016-06-24	154	154	141	141	80,000	1,410
2016-06-23	151	152	149	152	26,000	1,520
2016-06-22	149	149	149	149	10,000	1,490
2016-06-21	149	151	149	150	17,000	1,500
2016-06-20	149	151	148	151	24,000	1,510
2016-06-17	146	147	146	147	29,000	1,470
2016-06-16	152	152	145	145	54,000	1,450
2016-06-15	150	152	150	150	39,000	1,500
2016-06-14	153	153	150	150	48,000	1,500
2016-06-13	157	157	152	152	49,000	1,520
2016-06-10	158	159	156	157	49,000	1,570
2016-06-09	159	159	158	158	12,000	1,580
2016-06-08	162	162	159	160	46,000	1,600
2016-06-07	162	165	155	162	146,000	1,620
2016-06-06	156	175	156	162	505,000	1,620
2016-06-03	153	155	153	154	13,000	1,540
2016-06-02	156	156	153	153	35,000	1,530
2016-06-01	154	157	154	156	32,000	1,560
2016-05-31	154	156	154	155	24,000	1,550
2016-05-30	155	156	154	156	27,000	1,560
2016-05-27	156	156	152	154	47,000	1,540
2016-05-26	156	157	155	155	11,000	1,550
2016-05-25	155	157	155	156	17,000	1,560
2016-05-24	154	155	154	154	26,000	1,540
2016-05-23	157	157	154	154	36,000	1,540
2016-05-20	154	156	151	156	91,000	1,560
2016-05-19	154	154	153	153	16,000	1,530
2016-05-18	153	154	153	153	24,000	1,530
2016-05-17	152	153	152	153	34,000	1,530
2016-05-16	153	154	152	152	23,000	1,520
2016-05-13	154	155	152	152	39,000	1,520
2016-05-12	154	156	153	154	38,000	1,540
2016-05-11	163	164	153	156	55,000	1,560
2016-05-10	161	166	161	163	88,000	1,630
2016-05-09	156	157	156	156	48,000	1,560
2016-05-06	157	158	153	154	31,000	1,540
2016-05-02	157	158	156	157	41,000	1,570
2016-04-28	166	168	162	162	31,000	1,620
2016-04-27	167	168	166	166	24,000	1,660
2016-04-26	169	169	162	166	37,000	1,660
2016-04-25	172	172	168	169	38,000	1,690
2016-04-22	169	170	168	170	24,000	1,700
2016-04-21	170	170	168	169	33,000	1,690
2016-04-20	171	171	165	165	89,000	1,650
2016-04-19	169	173	168	168	94,000	1,680
2016-04-18	159	169	157	164	87,000	1,640
2016-04-15	159	159	157	159	30,000	1,590
2016-04-14	157	159	156	159	34,000	1,590
2016-04-13	154	157	154	155	31,000	1,550
2016-04-12	152	156	152	153	34,000	1,530
2016-04-11	153	154	151	153	17,000	1,530
2016-04-08	151	157	149	152	93,000	1,520
2016-04-07	152	153	151	151	23,000	1,510
2016-04-06	152	153	152	153	17,000	1,530
2016-04-05	153	153	151	152	59,000	1,520
2016-04-04	152	155	152	154	34,000	1,540
2016-04-01	162	162	151	151	62,000	1,510
2016-03-31	163	163	160	160	39,000	1,600
2016-03-30	163	163	160	162	32,000	1,620
2016-03-29	166	168	164	166	24,000	1,660
2016-03-28	169	170	168	169	30,000	1,690
2016-03-25	167	169	167	168	18,000	1,680
2016-03-24	171	171	167	167	25,000	1,670
2016-03-23	170	170	168	170	28,000	1,700
2016-03-22	168	171	168	171	29,000	1,710
2016-03-18	169	169	166	166	22,000	1,660
2016-03-17	169	169	167	168	23,000	1,680
2016-03-16	170	170	167	167	23,000	1,670
2016-03-15	169	170	166	169	42,000	1,690
2016-03-14	171	172	167	169	74,000	1,690
2016-03-11	165	170	165	170	72,000	1,700
2016-03-10	165	166	164	166	27,000	1,660
2016-03-09	164	165	163	164	22,000	1,640
2016-03-08	165	166	163	165	27,000	1,650
2016-03-07	165	166	164	166	17,000	1,660
2016-03-04	162	166	162	163	33,000	1,630
2016-03-03	159	165	159	161	61,000	1,610
2016-03-02	158	162	158	160	57,000	1,600
2016-03-01	154	157	153	155	46,000	1,550
2016-02-29	158	160	155	155	77,000	1,550
2016-02-26	157	161	156	156	44,000	1,560
2016-02-25	154	158	154	156	37,000	1,560
2016-02-24	153	157	153	153	58,000	1,530
2016-02-23	156	157	154	154	55,000	1,540
2016-02-22	155	157	154	154	68,000	1,540
2016-02-19	161	161	156	156	35,000	1,560
2016-02-18	163	163	161	162	24,000	1,620
2016-02-17	158	160	157	157	29,000	1,570
2016-02-16	158	161	157	157	50,000	1,570
2016-02-15	155	156	153	155	31,000	1,550
2016-02-12	157	157	149	150	73,000	1,500
2016-02-10	163	165	158	162	68,000	1,620
2016-02-09	167	168	163	163	45,000	1,630
2016-02-08	165	172	165	172	28,000	1,720
2016-02-05	170	170	166	168	55,000	1,680
2016-02-04	174	174	171	171	12,000	1,710
2016-02-03	176	176	173	173	21,000	1,730
2016-02-02	179	179	177	178	41,000	1,780
2016-02-01	181	182	177	181	135,000	1,810
2016-01-29	168	173	167	171	47,000	1,710
2016-01-28	171	172	167	167	22,000	1,670
2016-01-27	169	173	169	172	19,000	1,720
2016-01-26	164	168	164	165	39,000	1,650
2016-01-25	173	173	171	172	23,000	1,720
2016-01-22	161	168	160	168	33,000	1,680
2016-01-21	160	166	158	158	48,000	1,580
2016-01-20	171	171	159	160	60,000	1,600
2016-01-19	170	170	167	167	18,000	1,670
2016-01-18	161	167	158	166	68,000	1,660
2016-01-15	169	171	166	166	27,000	1,660
2016-01-14	169	170	166	168	48,000	1,680
2016-01-13	167	173	167	172	37,000	1,720
2016-01-12	173	173	165	165	70,000	1,650
2016-01-08	170	176	170	173	51,000	1,730
2016-01-07	180	180	174	174	43,000	1,740
2016-01-06	181	186	179	180	77,000	1,800
2016-01-05	183	186	182	182	55,000	1,820
2016-01-04	189	189	185	185	70,000	1,850

分割・併合履歴： [2017-09-27]1株→0.1株